157,100€
-0,95%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 159,40 | 162,80 | 155,70 | 157,20 | -0,63% | 8.757,00 |
| 17.07.2025 | 157,20 | 158,80 | 155,20 | 158,20 | 0,64% | 7.599,00 |
| 16.07.2025 | 152,80 | 158,40 | 152,60 | 157,20 | 2,88% | 9.323,00 |
| 15.07.2025 | 147,80 | 152,80 | 146,00 | 152,80 | 2,00% | 4.677,00 |
| 14.07.2025 | 147,80 | 150,80 | 144,80 | 149,80 | 2,74% | 6.823,00 |
| 11.07.2025 | 149,00 | 149,00 | 143,80 | 145,80 | -2,02% | 5.476,00 |
| 10.07.2025 | 153,40 | 153,40 | 146,00 | 148,80 | -2,75% | 9.783,00 |
| 09.07.2025 | 147,40 | 155,00 | 147,40 | 153,00 | 2,96% | 9.306,00 |
| 08.07.2025 | 145,60 | 148,60 | 144,80 | 148,60 | 2,20% | 8.687,00 |
| 07.07.2025 | 138,80 | 148,60 | 138,60 | 145,40 | 5,82% | 15.943,00 |
| 04.07.2025 | 136,00 | 137,60 | 134,40 | 137,40 | -0,29% | 1.732,00 |
| 03.07.2025 | 134,40 | 137,80 | 132,60 | 137,80 | 3,61% | 3.397,00 |
| 02.07.2025 | 138,00 | 139,00 | 130,00 | 133,00 | -3,48% | 7.075,00 |
| 01.07.2025 | 138,80 | 144,60 | 135,20 | 137,80 | -1,01% | 9.170,00 |
| 30.06.2025 | 135,00 | 139,80 | 134,40 | 139,20 | 3,88% | 7.848,00 |
| 27.06.2025 | 138,00 | 138,40 | 132,20 | 134,00 | -1,47% | 5.946,00 |
| 26.06.2025 | 132,20 | 138,40 | 132,20 | 136,00 | 1,49% | 9.149,00 |
| 25.06.2025 | 130,20 | 134,00 | 129,40 | 134,00 | 3,24% | 3.480,00 |
| 24.06.2025 | 131,00 | 131,60 | 128,00 | 129,80 | 0,93% | 3.113,00 |
| 23.06.2025 | 124,00 | 131,60 | 124,00 | 128,60 | 0,16% | 8.198,00 |
| 20.06.2025 | 133,40 | 133,40 | 124,20 | 128,40 | -2,28% | 10.530,00 |
| 19.06.2025 | 134,80 | 135,80 | 131,00 | 131,40 | -2,23% | 3.276,00 |
| 18.06.2025 | 133,40 | 136,80 | 133,00 | 134,40 | 0,75% | 4.897,00 |
| 17.06.2025 | 136,40 | 136,40 | 131,00 | 133,40 | -1,91% | 4.364,00 |
| 16.06.2025 | 130,40 | 138,20 | 129,00 | 136,00 | 4,45% | 9.575,00 |
| 13.06.2025 | 126,80 | 131,00 | 125,80 | 130,20 | 1,40% | 4.748,00 |
| 12.06.2025 | 126,60 | 129,00 | 123,20 | 128,40 | 0,63% | 7.113,00 |
| 11.06.2025 | 122,00 | 127,60 | 121,80 | 127,60 | 4,25% | 6.930,00 |
| 10.06.2025 | 131,20 | 131,20 | 116,40 | 122,40 | -6,71% | 15.071,00 |
| 09.06.2025 | 131,00 | 131,20 | 128,00 | 131,20 | -0,15% | 1.881,00 |
| 06.06.2025 | 135,40 | 136,20 | 129,40 | 131,40 | -2,95% | 6.623,00 |
| 05.06.2025 | 133,20 | 135,40 | 129,40 | 135,40 | 1,65% | 4.982,00 |
| 04.06.2025 | 132,00 | 134,20 | 129,40 | 133,20 | 1,06% | 6.422,00 |
| 03.06.2025 | 130,40 | 133,00 | 126,60 | 131,80 | 1,54% | 6.147,00 |
| 02.06.2025 | 124,20 | 131,80 | 123,40 | 129,80 | 3,84% | 11.535,00 |
| 30.05.2025 | 122,80 | 127,20 | 122,60 | 125,00 | 0,64% | 8.906,00 |
| 29.05.2025 | 124,80 | 126,40 | 122,60 | 124,20 | -0,48% | 5.710,00 |
| 28.05.2025 | 120,80 | 125,80 | 120,20 | 124,80 | 4,00% | 7.178,00 |
| 27.05.2025 | 125,80 | 125,80 | 118,00 | 120,00 | -4,31% | 9.875,00 |
| 26.05.2025 | 120,40 | 127,40 | 120,20 | 125,40 | 4,50% | 10.687,00 |
| 23.05.2025 | 119,40 | 122,60 | 116,40 | 120,00 | 1,18% | 8.083,00 |
| 22.05.2025 | 119,80 | 120,60 | 115,80 | 118,60 | -0,50% | 7.471,00 |
| 21.05.2025 | 121,60 | 123,80 | 117,00 | 119,20 | -2,30% | 9.834,00 |
| 20.05.2025 | 124,40 | 124,40 | 120,60 | 122,00 | -2,56% | 8.360,00 |
| 19.05.2025 | 121,20 | 128,80 | 121,20 | 125,20 | 2,12% | 6.939,00 |
| 16.05.2025 | 124,40 | 127,20 | 120,20 | 122,60 | -1,92% | 6.540,00 |
| 15.05.2025 | 120,40 | 125,40 | 120,20 | 125,00 | 2,46% | 6.626,00 |
| 14.05.2025 | 122,00 | 125,80 | 120,20 | 122,00 | 1,50% | 4.641,00 |
| 13.05.2025 | 120,20 | 122,80 | 118,80 | 120,20 | 0,67% | 4.890,00 |
| 12.05.2025 | 126,60 | 128,80 | 117,80 | 119,40 | -5,69% | 19.715,00 |
| 09.05.2025 | 129,20 | 129,60 | 123,80 | 126,60 | -4,09% | 14.713,00 |
| 08.05.2025 | 124,40 | 134,80 | 124,40 | 132,00 | 6,11% | 11.207,00 |
| 07.05.2025 | 126,40 | 128,20 | 121,40 | 124,40 | -1,74% | 7.439,00 |
| 06.05.2025 | 122,60 | 126,80 | 115,60 | 126,60 | 4,98% | 10.334,00 |
| 05.05.2025 | 123,00 | 124,80 | 120,20 | 120,60 | -0,17% | 15.434,00 |
| 02.05.2025 | 112,80 | 127,00 | 112,60 | 120,80 | 7,09% | 19.278,00 |
| 30.04.2025 | 107,00 | 112,80 | 102,00 | 112,80 | 6,42% | 13.374,00 |
| 29.04.2025 | 101,00 | 107,60 | 100,80 | 106,00 | 5,16% | 6.140,00 |
| 28.04.2025 | 101,40 | 103,20 | 99,80 | 100,80 | -0,98% | 5.158,00 |
| 25.04.2025 | 101,60 | 103,40 | 99,00 | 101,80 | -0,20% | 5.104,00 |
| 24.04.2025 | 104,60 | 104,80 | 101,40 | 102,00 | -0,97% | 3.297,00 |
| 23.04.2025 | 105,60 | 106,00 | 98,00 | 103,00 | -1,72% | 8.128,00 |
| 22.04.2025 | 103,60 | 107,20 | 103,40 | 104,80 | -0,19% | 5.478,00 |
| 17.04.2025 | 106,20 | 107,80 | 103,60 | 105,00 | -0,94% | 2.852,00 |
| 16.04.2025 | 109,40 | 109,60 | 104,60 | 106,00 | -2,75% | 7.755,00 |
| 15.04.2025 | 105,80 | 109,80 | 104,60 | 109,00 | 1,30% | 12.331,00 |
| 14.04.2025 | 104,20 | 107,60 | 103,00 | 107,60 | 4,26% | 13.904,00 |
| 11.04.2025 | 100,60 | 105,00 | 100,60 | 103,20 | 2,79% | 9.394,00 |
| 10.04.2025 | 101,00 | 103,80 | 97,50 | 100,40 | -0,40% | 15.423,00 |
| 09.04.2025 | 92,30 | 100,80 | 91,50 | 100,80 | 9,45% | 15.160,00 |
| 08.04.2025 | 91,00 | 98,90 | 91,00 | 92,10 | 1,21% | 22.454,00 |
| 07.04.2025 | 86,90 | 97,00 | 74,10 | 91,00 | 3,88% | 46.813,00 |
| 04.04.2025 | 100,50 | 101,50 | 85,00 | 87,60 | -14,12% | 31.346,00 |
| 03.04.2025 | 94,00 | 102,00 | 93,40 | 102,00 | 5,37% | 12.252,00 |
| 02.04.2025 | 98,20 | 98,40 | 94,20 | 96,80 | -1,43% | 5.494,00 |
| 01.04.2025 | 92,60 | 98,60 | 92,40 | 98,20 | 4,91% | 6.989,00 |
| 31.03.2025 | 94,60 | 95,40 | 91,80 | 93,60 | -0,43% | 10.875,00 |
| 28.03.2025 | 97,80 | 99,40 | 93,20 | 94,00 | -5,43% | 8.607,00 |
| 27.03.2025 | 95,80 | 99,60 | 94,60 | 99,40 | 1,64% | 8.026,00 |
| 26.03.2025 | 93,20 | 97,80 | 93,00 | 97,80 | 3,38% | 9.853,00 |
| 25.03.2025 | 96,60 | 97,40 | 92,40 | 94,60 | -1,66% | 7.523,00 |
| 24.03.2025 | 94,40 | 97,00 | 93,60 | 96,20 | 1,05% | 11.844,00 |
| 21.03.2025 | 89,60 | 95,20 | 87,80 | 95,20 | 6,97% | 14.066,00 |
| 20.03.2025 | 93,80 | 94,40 | 86,80 | 89,00 | -4,30% | 20.373,00 |
| 19.03.2025 | 99,20 | 99,40 | 90,20 | 93,00 | -7,00% | 35.958,00 |
| 18.03.2025 | 110,00 | 110,00 | 94,00 | 100,00 | -9,09% | 66.045,00 |
| 17.03.2025 | 107,50 | 130,00 | 100,50 | 110,00 | 4,76% | 92.566,00 |
| 14.03.2025 | 91,60 | 108,00 | 90,60 | 105,00 | 15,13% | 33.738,00 |
| 13.03.2025 | 93,40 | 93,40 | 88,60 | 91,20 | -1,94% | 13.274,00 |
| 12.03.2025 | 91,60 | 93,40 | 85,60 | 93,00 | 1,53% | 13.673,00 |
| 11.03.2025 | 85,00 | 92,40 | 82,40 | 91,60 | 9,83% | 16.590,00 |
| 10.03.2025 | 93,00 | 94,00 | 79,40 | 83,40 | -10,32% | 31.950,00 |
| 07.03.2025 | 85,80 | 93,00 | 85,00 | 93,00 | 8,64% | 16.542,00 |
| 06.03.2025 | 83,80 | 86,20 | 83,20 | 85,60 | 1,42% | 12.136,00 |
| 05.03.2025 | 89,80 | 89,80 | 80,60 | 84,40 | -0,71% | 14.515,00 |
| 04.03.2025 | 85,00 | 93,80 | 77,60 | 85,00 | 0,47% | 38.674,00 |
| 03.03.2025 | 79,40 | 90,00 | 79,00 | 84,60 | 8,74% | 51.723,00 |
| 28.02.2025 | 77,80 | 78,40 | 74,20 | 77,80 | 1,30% | 11.764,00 |
| 27.02.2025 | 74,60 | 77,60 | 72,60 | 76,80 | 2,95% | 9.538,00 |
| 26.02.2025 | 75,20 | 75,80 | 71,60 | 74,60 | -1,32% | 9.709,00 |